Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phio Pharmaceuticals Corp (NQ: PHIO )

0.7000 -0.0105 (-1.48%)
Streaming Delayed Price Updated: 1:27 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 8.771 9.000 8.280 8.699 14,163 -0.06(-0.70%)
May 27, 2022 8.880 9.227 8.521 8.760 22,069 +0.09(+1.01%)
May 26, 2022 8.520 9.216 8.462 8.672 53,332 +0.27(+3.24%)
May 25, 2022 8.039 8.808 7.920 8.400 60,221 +0.38(+4.76%)
May 24, 2022 8.050 8.203 7.800 8.018 22,290 -0.15(-1.88%)
May 23, 2022 7.800 8.400 7.680 8.172 58,729 +0.21(+2.67%)
May 20, 2022 8.195 8.195 7.800 7.960 15,805 -0.42(-4.98%)
May 19, 2022 7.800 8.520 7.805 8.377 21,141 +0.52(+6.58%)
May 18, 2022 7.920 9.000 7.604 7.860 133,468 -0.04(-0.46%)
May 17, 2022 8.162 8.400 7.744 7.896 36,970 -0.64(-7.45%)
May 16, 2022 8.507 9.030 7.800 8.532 287,127 +0.04(+0.49%)
May 13, 2022 8.160 8.953 8.160 8.490 22,293 +0.19(+2.24%)
May 12, 2022 8.040 8.641 7.800 8.304 12,987 +0.08(+1.01%)
May 11, 2022 8.222 8.807 7.926 8.221 18,297 -0.48(-5.52%)
May 10, 2022 9.360 9.739 7.440 8.701 21,937 -0.57(-6.20%)
May 09, 2022 10.24 10.24 8.880 9.276 20,624 -0.98(-9.53%)
May 06, 2022 10.65 10.80 10.02 10.25 10,696 -0.31(-2.91%)
May 05, 2022 10.68 10.92 10.32 10.56 8,075 -0.18(-1.69%)
May 04, 2022 10.56 10.92 10.20 10.74 13,520 +0.29(+2.74%)
May 03, 2022 10.20 10.56 10.14 10.45 7,544 +0.37(+3.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.